Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 10.2k
369k
| high
float64 10.4k
369k
| low
float64 10.1k
368k
| close
float64 10.2k
369k
| volume
float64 0
474k
| value
float64 0
35B
|
|---|---|---|---|---|---|---|
2024-11-29 06:10:00
| 330,400
| 330,400
| 330,250
| 330,250
| 136.931322
| 45,234,484.450232
|
2024-11-29 06:11:00
| 330,350
| 330,400
| 330,100
| 330,150
| 71.567388
| 23,633,083.833568
|
2024-11-29 06:12:00
| 330,100
| 330,200
| 330,000
| 330,200
| 104.861152
| 34,614,830.993347
|
2024-11-29 06:13:00
| 330,200
| 330,200
| 330,000
| 330,000
| 43.926263
| 14,495,706.16337
|
2024-11-29 06:14:00
| 330,000
| 330,000
| 329,900
| 329,900
| 26.833516
| 8,853,219.080852
|
2024-11-29 06:15:00
| 329,900
| 329,950
| 329,900
| 329,900
| 53.050191
| 17,501,307.925126
|
2024-11-29 06:16:00
| 329,900
| 329,900
| 329,850
| 329,900
| 24.432843
| 8,059,818.381589
|
2024-11-29 06:17:00
| 329,900
| 330,000
| 329,900
| 330,000
| 39.299205
| 12,965,210.761783
|
2024-11-29 06:18:00
| 330,200
| 330,200
| 330,000
| 330,000
| 3.188311
| 1,052,653.994252
|
2024-11-29 06:19:00
| 330,200
| 330,200
| 330,000
| 330,000
| 21.607757
| 7,132,429.07885
|
2024-11-29 06:20:00
| 330,200
| 330,200
| 330,050
| 330,150
| 8.143225
| 2,688,283.416305
|
2024-11-29 06:21:00
| 330,150
| 330,150
| 330,000
| 330,000
| 27.216215
| 8,984,440.180948
|
2024-11-29 06:22:00
| 330,050
| 330,150
| 330,000
| 330,150
| 79.936136
| 26,387,138.162064
|
2024-11-29 06:23:00
| 330,150
| 330,150
| 330,000
| 330,100
| 97.739904
| 32,267,957.635115
|
2024-11-29 06:24:00
| 330,150
| 330,200
| 330,100
| 330,200
| 96.077429
| 31,720,079.115957
|
2024-11-29 06:25:00
| 330,100
| 330,100
| 329,850
| 330,000
| 90.295618
| 29,798,959.765646
|
2024-11-29 06:26:00
| 330,000
| 330,000
| 329,850
| 329,850
| 11.212207
| 3,698,818.372995
|
2024-11-29 06:27:00
| 330,000
| 330,000
| 329,850
| 329,850
| 25.367947
| 8,370,128.724975
|
2024-11-29 06:28:00
| 330,000
| 330,000
| 329,650
| 329,650
| 164.059181
| 54,105,989.78218
|
2024-11-29 06:29:00
| 329,800
| 329,800
| 329,650
| 329,650
| 224.115892
| 73,880,043.299948
|
2024-11-29 06:30:00
| 329,650
| 329,700
| 329,650
| 329,650
| 48.528878
| 15,997,902.165893
|
2024-11-29 06:31:00
| 329,700
| 329,700
| 329,650
| 329,700
| 110.746444
| 36,508,951.617725
|
2024-11-29 06:32:00
| 329,700
| 329,800
| 329,650
| 329,700
| 19.527024
| 6,437,932.279886
|
2024-11-29 06:33:00
| 329,800
| 329,900
| 329,700
| 329,750
| 59.053434
| 19,474,743.828141
|
2024-11-29 06:34:00
| 329,750
| 329,750
| 329,250
| 329,450
| 180.880241
| 59,599,013.005484
|
2024-11-29 06:35:00
| 329,250
| 329,400
| 329,200
| 329,250
| 113.287408
| 37,299,496.525598
|
2024-11-29 06:36:00
| 329,450
| 329,450
| 329,300
| 329,400
| 4.970635
| 1,637,228.202128
|
2024-11-29 06:37:00
| 329,400
| 329,750
| 329,300
| 329,750
| 338.572944
| 111,541,870.313097
|
2024-11-29 06:38:00
| 329,750
| 329,750
| 329,750
| 329,750
| 4.376925
| 1,443,290.99237
|
2024-11-29 06:39:00
| 329,750
| 329,750
| 329,650
| 329,750
| 22.451959
| 7,401,821.352191
|
2024-11-29 06:40:00
| 329,750
| 329,750
| 329,650
| 329,650
| 22.779426
| 7,509,722.622718
|
2024-11-29 06:41:00
| 329,650
| 329,950
| 329,600
| 329,950
| 24.660008
| 8,131,279.200665
|
2024-11-29 06:42:00
| 329,900
| 329,900
| 329,650
| 329,850
| 32.707895
| 10,786,649.401113
|
2024-11-29 06:43:00
| 329,950
| 329,950
| 329,750
| 329,750
| 14.096777
| 4,650,469.876057
|
2024-11-29 06:44:00
| 329,800
| 329,800
| 329,600
| 329,600
| 43.799644
| 14,438,505.43316
|
2024-11-29 06:45:00
| 329,600
| 329,600
| 329,500
| 329,500
| 50.060623
| 16,496,369.944733
|
2024-11-29 06:46:00
| 329,500
| 329,600
| 329,500
| 329,500
| 21.666405
| 7,139,383.914571
|
2024-11-29 06:47:00
| 329,600
| 329,900
| 329,600
| 329,800
| 98.1952
| 32,380,805.031575
|
2024-11-29 06:48:00
| 330,000
| 330,000
| 329,800
| 330,000
| 18.671766
| 6,160,877.580762
|
2024-11-29 06:49:00
| 330,000
| 330,000
| 329,850
| 329,950
| 83.727048
| 27,626,461.846632
|
2024-11-29 06:50:00
| 330,000
| 330,000
| 329,750
| 330,000
| 61.088402
| 20,155,211.376519
|
2024-11-29 06:51:00
| 330,000
| 330,000
| 329,750
| 329,950
| 12.518422
| 4,129,255.014168
|
2024-11-29 06:52:00
| 330,000
| 330,000
| 329,850
| 329,850
| 59.066903
| 19,485,703.911935
|
2024-11-29 06:53:00
| 329,850
| 330,000
| 329,550
| 329,550
| 200.603867
| 66,161,112.191976
|
2024-11-29 06:54:00
| 329,800
| 329,800
| 329,550
| 329,650
| 61.840531
| 20,385,575.578354
|
2024-11-29 06:55:00
| 329,650
| 329,800
| 329,550
| 329,600
| 53.317665
| 17,572,233.664907
|
2024-11-29 06:56:00
| 329,800
| 329,800
| 329,550
| 329,600
| 52.572372
| 17,328,875.147434
|
2024-11-29 06:57:00
| 329,600
| 329,800
| 329,200
| 329,200
| 281.844438
| 92,845,679.247425
|
2024-11-29 06:58:00
| 329,200
| 329,200
| 329,150
| 329,200
| 79.338931
| 26,115,522.182688
|
2024-11-29 06:59:00
| 329,500
| 329,600
| 329,100
| 329,150
| 80.013246
| 26,351,723.527037
|
2024-11-29 07:00:00
| 329,600
| 329,600
| 329,150
| 329,550
| 64.131185
| 21,133,052.39174
|
2024-11-29 07:01:00
| 329,550
| 329,550
| 329,150
| 329,150
| 8.763526
| 2,885,796.151956
|
2024-11-29 07:02:00
| 329,400
| 329,400
| 329,200
| 329,200
| 33.057708
| 10,884,660.656741
|
2024-11-29 07:03:00
| 329,200
| 329,350
| 329,200
| 329,350
| 26.948843
| 8,872,829.028958
|
2024-11-29 07:04:00
| 329,350
| 329,550
| 329,250
| 329,550
| 146.494928
| 48,244,509.344839
|
2024-11-29 07:05:00
| 329,650
| 329,750
| 329,550
| 329,550
| 58.042612
| 19,130,610.092113
|
2024-11-29 07:06:00
| 329,750
| 329,800
| 329,550
| 329,650
| 55.22725
| 18,204,761.885171
|
2024-11-29 07:07:00
| 329,800
| 329,800
| 329,500
| 329,650
| 237.893565
| 78,400,879.400088
|
2024-11-29 07:08:00
| 329,600
| 329,600
| 329,500
| 329,500
| 88.109602
| 29,035,175.472992
|
2024-11-29 07:09:00
| 329,650
| 329,650
| 329,500
| 329,550
| 35.101629
| 11,566,312.102492
|
2024-11-29 07:10:00
| 329,650
| 329,650
| 329,550
| 329,550
| 33.34332
| 10,989,629.840759
|
2024-11-29 07:11:00
| 329,650
| 329,650
| 329,550
| 329,650
| 31.322639
| 10,323,939.680012
|
2024-11-29 07:12:00
| 329,750
| 329,900
| 329,650
| 329,800
| 87.42503
| 28,828,302.293338
|
2024-11-29 07:13:00
| 329,800
| 329,900
| 329,750
| 329,800
| 33.030095
| 10,894,254.432613
|
2024-11-29 07:14:00
| 329,900
| 330,150
| 329,800
| 330,000
| 86.51523
| 28,548,563.293681
|
2024-11-29 07:15:00
| 330,000
| 330,200
| 330,000
| 330,200
| 151.315402
| 49,962,818.401385
|
2024-11-29 07:16:00
| 330,150
| 330,400
| 330,100
| 330,250
| 270.94665
| 89,472,462.731916
|
2024-11-29 07:17:00
| 330,300
| 330,500
| 330,250
| 330,500
| 36.051836
| 11,912,934.623834
|
2024-11-29 07:18:00
| 330,500
| 330,600
| 330,350
| 330,600
| 42.4979
| 14,044,312.782745
|
2024-11-29 07:19:00
| 330,600
| 330,700
| 330,500
| 330,550
| 102.265707
| 33,810,860.382675
|
2024-11-29 07:20:00
| 330,550
| 330,750
| 330,500
| 330,650
| 84.145565
| 27,819,361.123194
|
2024-11-29 07:21:00
| 330,750
| 330,800
| 330,550
| 330,550
| 131.029632
| 43,325,982.134228
|
2024-11-29 07:22:00
| 330,700
| 330,700
| 330,450
| 330,500
| 630.992557
| 208,551,041.463865
|
2024-11-29 07:23:00
| 330,500
| 330,500
| 330,450
| 330,500
| 78.712167
| 26,011,074.120369
|
2024-11-29 07:24:00
| 330,500
| 330,500
| 330,450
| 330,500
| 42.03358
| 13,891,588.814318
|
2024-11-29 07:25:00
| 330,500
| 330,500
| 330,450
| 330,500
| 90.93947
| 30,054,535.395731
|
2024-11-29 07:26:00
| 330,500
| 330,550
| 330,450
| 330,450
| 148.657143
| 49,132,334.845751
|
2024-11-29 07:27:00
| 330,550
| 330,550
| 330,200
| 330,450
| 109.405334
| 36,140,229.044471
|
2024-11-29 07:28:00
| 330,450
| 330,550
| 330,450
| 330,450
| 44.880301
| 14,833,300.488532
|
2024-11-29 07:29:00
| 330,550
| 330,600
| 330,150
| 330,300
| 168.166736
| 55,562,185.058744
|
2024-11-29 07:30:00
| 330,300
| 330,300
| 330,000
| 330,150
| 176.128076
| 58,136,908.923456
|
2024-11-29 07:31:00
| 330,300
| 330,300
| 330,100
| 330,100
| 37.513384
| 12,386,876.098355
|
2024-11-29 07:32:00
| 330,200
| 330,200
| 330,000
| 330,200
| 116.593832
| 38,485,007.449356
|
2024-11-29 07:33:00
| 330,200
| 330,200
| 330,050
| 330,100
| 61.629652
| 20,343,058.652993
|
2024-11-29 07:34:00
| 330,100
| 330,100
| 330,050
| 330,100
| 63.022244
| 20,801,393.647947
|
2024-11-29 07:35:00
| 330,050
| 330,100
| 330,050
| 330,100
| 39.249127
| 12,955,252.936879
|
2024-11-29 07:36:00
| 330,100
| 330,200
| 330,050
| 330,200
| 133.313297
| 44,008,292.620322
|
2024-11-29 07:37:00
| 330,150
| 330,300
| 330,150
| 330,300
| 58.574637
| 19,345,855.086305
|
2024-11-29 07:38:00
| 330,300
| 330,300
| 330,050
| 330,050
| 87.401108
| 28,854,850.798546
|
2024-11-29 07:39:00
| 330,300
| 330,600
| 330,050
| 330,550
| 60.203669
| 19,886,815.373186
|
2024-11-29 07:40:00
| 330,550
| 330,550
| 330,350
| 330,350
| 38.452694
| 12,706,621.982777
|
2024-11-29 07:41:00
| 330,550
| 330,550
| 330,350
| 330,350
| 48.175295
| 15,923,116.091607
|
2024-11-29 07:42:00
| 330,500
| 330,500
| 330,350
| 330,500
| 58.34063
| 19,278,066.165639
|
2024-11-29 07:43:00
| 330,500
| 330,500
| 330,450
| 330,450
| 35.190185
| 11,630,223.456812
|
2024-11-29 07:44:00
| 330,500
| 330,650
| 330,450
| 330,500
| 221.033809
| 73,057,346.763627
|
2024-11-29 07:45:00
| 330,500
| 330,550
| 330,450
| 330,500
| 120.34349
| 39,773,878.140648
|
2024-11-29 07:46:00
| 330,500
| 330,500
| 330,450
| 330,450
| 32.86913
| 10,862,811.759134
|
2024-11-29 07:47:00
| 330,500
| 330,500
| 330,450
| 330,500
| 88.588121
| 29,278,048.303598
|
2024-11-29 07:48:00
| 330,500
| 330,600
| 330,450
| 330,600
| 72.22762
| 23,869,746.485342
|
2024-11-29 07:49:00
| 330,600
| 330,700
| 330,450
| 330,500
| 93.113325
| 30,779,429.28254
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.